Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -1.82% | 392,331,600 | -4,884,391 | -121.8 |
26.30
27.50
27
|
2 tháng
(2024-09-09) |
1.40 | 5.47% | 885,929,500 | -36,352,280 | -929.7 |
24.85
27.50
27
|
3 tháng
(2024-08-12) |
1.15 | 4.45% | 1,258,478,700 | -121,899,518 | -3,125.2 |
24.85
27.50
27
|
6 tháng
(2024-05-13) |
-0.45 | -1.66% | 2,676,497,600 | -187,217,863 | -4,955.1 |
24.85
29.60
27
|
12 tháng
(2023-11-14) |
2.45 | 10% | 5,617,569,000 | -187,908,943 | -4,945.4 |
23.50
29.60
27
|
24 tháng
(2022-11-21) |
13.41 | 98.66% | 11,657,719,700 | 147,075,348 | 1,628.4 |
12.55
29.60
27
|
36 tháng
(2021-11-24) |
-6.47 | -19.34% | 17,475,804,500 | -113,509,090 | -7,291.2 |
11
35.16
27
|
60 tháng
(2019-12-05) |
17.44 | 182.44% | 26,709,284,960 | -580,773,544 | -27,725.1 |
6.70
39.91
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2018 |
12.19
|
5,028,580 | 12.73 | 12.78 | 12.19 | 620,000 | 764,940 | -8.2 |
16/01/2018 |
12.73
|
4,328,790 | 12.42 | 12.73 | 12.19 | 873,650 | 1,186,780 | -16.8 |
15/01/2018 |
12.42
|
3,408,260 | 11.85 | 12.42 | 11.73 | 748,280 | 317,280 | 23.0 |
12/01/2018 |
11.85
|
5,393,440 | 11.76 | 12.03 | 11.64 | 1,577,510 | 913,320 | 34.7 |
11/01/2018 |
11.76
|
5,284,530 | 11.76 | 11.80 | 11.46 | 1,099,110 | 1,417,340 | -16.3 |
10/01/2018 |
11.76
|
6,231,980 | 12.03 | 12.28 | 11.51 | 807,390 | 2,222,240 | -73.8 |
09/01/2018 |
12.03
|
5,702,180 | 11.26 | 12.03 | 11.30 | 1,896,570 | 818,710 | 55.1 |
08/01/2018 |
11.26
|
3,702,750 | 10.91 | 11.26 | 10.80 | 1,180,360 | 666,560 | 25.1 |
05/01/2018 |
10.91
|
3,660,450 | 10.96 | 11.02 | 10.83 | 952,170 | 895,260 | 2.7 |
04/01/2018 |
10.96
|
4,640,280 | 10.82 | 11.01 | 10.82 | 1,677,070 | 1,271,820 | 19.5 |
03/01/2018 |
10.82
|
4,828,220 | 10.85 | 11.03 | 10.76 | 1,747,850 | 1,163,500 | 28.0 |
02/01/2018 |
10.85
|
4,105,100 | 10.65 | 10.86 | 10.56 | 1,235,660 | 481,520 | 35.7 |
29/12/2017 |
10.65
|
5,114,380 | 10.41 | 10.66 | 10.43 | 3,238,060 | 253,800 | 139.4 |
28/12/2017 |
10.41
|
3,305,010 | 10.32 | 10.46 | 10.21 | 1,260,800 | 924,570 | 15.4 |
27/12/2017 |
10.32
|
7,613,290 | 9.98 | 10.37 | 9.98 | 3,444,950 | 1,639,580 | 81.1 |
26/12/2017 |
9.98
|
3,717,280 | 9.97 | 10.10 | 9.88 | 674,870 | 383,820 | 12.8 |
25/12/2017 |
9.97
|
2,345,650 | 10.08 | 10.11 | 9.96 | 351,840 | 99,040 | 11.2 |
22/12/2017 |
10.08
|
5,883,750 | 10.03 | 10.21 | 10.03 | 4,103,370 | 467,350 | 161.1 |
21/12/2017 |
10.03
|
6,161,690 | 10.00 | 10.28 | 9.94 | 3,562,140 | 866,810 | 120.4 |
20/12/2017 |
10.00
|
4,347,600 | 9.91 | 10.12 | 9.82 | 2,006,090 | 611,720 | 61.4 |
19/12/2017 |
9.91
|
7,414,140 | 9.78 | 10.07 | 9.81 | 2,642,610 | 212,320 | 106.6 |
18/12/2017 |
9.78
|
5,984,320 | 9.48 | 9.78 | 9.49 | 2,398,150 | 640,590 | 74.5 |
15/12/2017 |
9.48
|
5,530,560 | 9.24 | 9.54 | 9.31 | 1,873,230 | 1,409,970 | 19.0 |
14/12/2017 |
9.24
|
2,181,370 | 9.16 | 9.28 | 9.15 | 719,690 | 821,730 | -4.1 |
13/12/2017 |
9.16
|
4,180,040 | 9.03 | 9.19 | 9.03 | 930,460 | 1,587,200 | -26.3 |
12/12/2017 |
9.03
|
6,905,750 | 9.14 | 9.30 | 8.64 | 681,420 | 783,460 | -4.0 |
11/12/2017 |
9.14
|
3,778,630 | 9.37 | 9.37 | 9.14 | 391,830 | 682,300 | -11.8 |
08/12/2017 |
9.37
|
3,524,840 | 9.54 | 9.54 | 9.35 | 573,580 | 664,810 | -3.8 |
07/12/2017 |
9.54
|
3,948,820 | 9.61 | 9.62 | 9.46 | 1,270,530 | 1,193,408 | 3.3 |
06/12/2017 |
9.61
|
7,172,100 | 9.46 | 9.61 | 9.23 | 1,163,600 | 525,490 | 26.4 |
05/12/2017 |
9.46
|
5,651,430 | 9.55 | 9.61 | 9.46 | 680,390 | 197,990 | 20.2 |
04/12/2017 |
9.55
|
4,425,610 | 9.44 | 9.57 | 9.39 | 1,853,270 | 2,073,930 | -9.0 |
01/12/2017 |
9.44
|
4,367,480 | 9.37 | 9.48 | 9.32 | 857,020 | 425,800 | 17.9 |
30/11/2017 |
9.37
|
11,457,580 | 8.94 | 9.41 | 9.00 | 2,282,960 | 826,480 | 59.9 |
29/11/2017 |
8.94
|
3,701,540 | 8.96 | 8.96 | 8.87 | 715,100 | 334,740 | 14.9 |
28/11/2017 |
8.96
|
3,685,180 | 8.92 | 9.02 | 8.89 | 786,550 | 88,590 | 27.5 |
27/11/2017 |
8.92
|
5,252,070 | 8.89 | 8.97 | 8.86 | 1,567,650 | 57,420 | 59.2 |
24/11/2017 |
8.89
|
6,380,830 | 8.69 | 8.91 | 8.69 | 848,350 | 222,590 | 24.3 |
23/11/2017 |
8.69
|
5,048,680 | 8.71 | 8.80 | 8.60 | 814,290 | 654,670 | 6.1 |
22/11/2017 |
8.71
|
4,017,630 | 8.54 | 8.78 | 8.60 | 1,294,090 | 1,225,530 | 2.7 |
21/11/2017 |
8.54
|
4,116,150 | 8.50 | 8.64 | 8.52 | 2,328,460 | 1,054,110 | 45.0 |
20/11/2017 |
8.50
|
5,032,060 | 8.69 | 8.69 | 8.46 | 131,660 | 1,525,790 | -52.3 |
17/11/2017 |
8.69
|
2,824,720 | 8.79 | 8.80 | 8.63 | 996,420 | 706,740 | 11.1 |
16/11/2017 |
8.79
|
3,823,530 | 8.81 | 8.91 | 8.75 | 1,112,110 | 80,380 | 40.0 |
15/11/2017 |
8.81
|
5,923,670 | 8.50 | 8.85 | 8.52 | 1,790,220 | 120,400 | 64.0 |
14/11/2017 |
8.50
|
3,223,090 | 8.33 | 8.60 | 8.32 | 986,500 | 425,030 | 20.8 |
13/11/2017 |
8.33
|
2,541,840 | 8.47 | 8.47 | 8.25 | 259,060 | 446,332 | -6.9 |
10/11/2017 |
8.47
|
2,695,850 | 8.42 | 8.47 | 8.39 | 984,420 | 508,120 | 17.7 |
09/11/2017 |
8.42
|
2,984,290 | 8.42 | 8.47 | 8.40 | 852,120 | 1,194,660 | -12.7 |
08/11/2017 |
8.42
|
4,626,280 | 8.39 | 8.48 | 8.33 | 2,876,020 | 1,978,340 | 28.4 |
07/11/2017 |
8.39
|
2,598,200 | 8.39 | 8.41 | 8.32 | 983,250 | 791,160 | 7.1 |
06/11/2017 |
8.39
|
2,911,740 | 8.23 | 8.42 | 8.28 | 2,166,220 | 1,868,170 | 10.9 |
03/11/2017 |
8.23
|
3,961,010 | 7.91 | 8.23 | 7.91 | 962,780 | 1,139,120 | -6.5 |
02/11/2017 |
7.91
|
4,642,790 | 8.12 | 8.23 | 7.91 | 342,070 | 449,870 | -3.7 |
01/11/2017 |
8.12
|
5,695,800 | 8.41 | 8.41 | 8.11 | 1,158,170 | 2,495,980 | -50.4 |
31/10/2017 |
8.41
|
3,596,630 | 8.37 | 8.50 | 8.25 | 1,860,620 | 2,021,610 | -5.9 |
30/10/2017 |
8.37
|
3,182,530 | 8.57 | 8.60 | 8.37 | 845,610 | 1,591,840 | -27.7 |
27/10/2017 |
8.57
|
2,307,070 | 8.41 | 8.57 | 8.39 | 393,890 | 199,990 | 7.3 |
26/10/2017 |
8.41
|
2,990,890 | 8.49 | 8.49 | 8.34 | 482,490 | 981,020 | -18.4 |
25/10/2017 |
8.49
|
1,865,230 | 8.53 | 8.57 | 8.49 | 317,120 | 446,030 | -4.8 |
24/10/2017 |
8.53
|
2,536,880 | 8.44 | 8.53 | 8.42 | 757,520 | 985,760 | -8.5 |
23/10/2017 |
8.44
|
3,548,920 | 8.52 | 8.53 | 8.33 | 319,100 | 714,900 | -14.6 |
20/10/2017 |
8.52
|
5,134,390 | 8.60 | 8.63 | 8.39 | 255,190 | 969,710 | -26.6 |
19/10/2017 |
8.60
|
3,847,220 | 8.73 | 8.74 | 8.58 | 371,350 | 1,629,220 | -47.7 |
18/10/2017 |
8.73
|
3,257,880 | 8.87 | 8.94 | 8.69 | 387,150 | 258,310 | 4.9 |
17/10/2017 |
8.87
|
4,209,020 | 8.64 | 8.87 | 8.62 | 548,830 | 832,580 | -10.9 |
16/10/2017 |
8.64
|
5,477,600 | 8.86 | 8.87 | 8.60 | 124,300 | 566,630 | -16.9 |
13/10/2017 |
8.86
|
3,480,150 | 8.98 | 8.99 | 8.85 | 222,090 | 681,960 | -18.1 |
12/10/2017 |
8.98
|
6,506,920 | 8.99 | 9.10 | 8.94 | 2,769,160 | 700,120 | 82.0 |
11/10/2017 |
8.99
|
2,924,450 | 9.03 | 9.04 | 8.96 | 1,388,950 | 1,072,600 | 12.5 |
10/10/2017 |
9.03
|
1,986,910 | 8.97 | 9.03 | 8.95 | 620,420 | 502,910 | 4.6 |
09/10/2017 |
8.97
|
2,179,760 | 8.83 | 8.97 | 8.82 | 810,490 | 420,290 | 15.3 |
06/10/2017 |
8.83
|
3,118,160 | 8.82 | 8.91 | 8.75 | 657,240 | 457,170 | 7.7 |
05/10/2017 |
8.82
|
5,341,280 | 9.02 | 9.07 | 8.82 | 1,297,260 | 1,493,040 | -7.5 |
04/10/2017 |
9.02
|
2,571,530 | 8.82 | 9.02 | 8.80 | 834,750 | 238,640 | 23.5 |
03/10/2017 |
8.82
|
3,500,210 | 8.88 | 8.92 | 8.73 | 226,380 | 378,780 | -5.9 |
02/10/2017 |
8.88
|
4,329,510 | 8.85 | 8.90 | 8.79 | 734,020 | 599,440 | 5.3 |
29/09/2017 |
8.85
|
6,091,150 | 8.58 | 8.86 | 8.58 | 1,468,300 | 461,100 | 38.9 |
28/09/2017 |
8.58
|
2,949,080 | 8.57 | 8.69 | 8.57 | 955,370 | 546,240 | 15.6 |
27/09/2017 |
8.57
|
2,014,480 | 8.50 | 8.61 | 8.50 | 1,244,160 | 796,410 | 16.9 |
26/09/2017 |
8.50
|
3,665,880 | 8.53 | 8.55 | 8.42 | 765,040 | 1,212,070 | -16.7 |
25/09/2017 |
8.53
|
2,046,460 | 8.57 | 8.58 | 8.50 | 278,030 | 283,010 | -0.2 |
22/09/2017 |
8.57
|
3,308,050 | 8.53 | 8.69 | 8.49 | 597,170 | 270,810 | 12.3 |
21/09/2017 |
8.53
|
4,301,050 | 8.62 | 8.66 | 8.48 | 341,120 | 507,530 | -6.3 |
20/09/2017 |
8.62
|
3,067,330 | 8.64 | 8.69 | 8.57 | 808,620 | 621,360 | 7.1 |
19/09/2017 |
8.64
|
5,115,160 | 8.56 | 8.79 | 8.58 | 1,921,960 | 294,420 | 62.1 |
18/09/2017 |
8.56
|
4,636,200 | 8.41 | 8.64 | 8.47 | 913,600 | 85,430 | 31.3 |
15/09/2017 |
8.41
|
4,240,470 | 8.34 | 8.42 | 8.28 | 1,158,130 | 2,501,600 | -49.7 |
14/09/2017 |
8.34
|
2,979,310 | 8.39 | 8.48 | 8.30 | 547,020 | 723,090 | -6.4 |
13/09/2017 |
8.39
|
5,917,410 | 8.06 | 8.39 | 8.09 | 1,757,870 | 312,150 | 52.5 |
12/09/2017 |
8.06
|
3,157,390 | 8.03 | 8.06 | 7.94 | 239,260 | 1,078,860 | -29.5 |
11/09/2017 |
8.03
|
2,957,540 | 8.17 | 8.19 | 8.03 | 294,930 | 450,530 | -5.5 |
08/09/2017 |
8.17
|
4,192,570 | 8.07 | 8.20 | 8.02 | 176,160 | 247,560 | -2.6 |
07/09/2017 |
8.07
|
5,304,750 | 8.19 | 8.21 | 8.03 | 1,042,950 | 976,910 | 2.3 |
06/09/2017 |
8.19
|
6,081,580 | 8.05 | 8.19 | 8.05 | 1,970,270 | 2,298,280 | -11.7 |
05/09/2017 |
8.05
|
3,246,220 | 7.98 | 8.06 | 7.95 | 904,070 | 542,040 | 12.8 |
01/09/2017 |
7.98
|
2,819,890 | 7.97 | 8.00 | 7.92 | 649,970 | 238,750 | 14.4 |
31/08/2017 |
7.97
|
3,918,570 | 7.92 | 8.04 | 7.91 | 909,400 | 574,610 | 11.8 |
30/08/2017 |
7.92
|
3,576,470 | 7.83 | 7.96 | 7.83 | 651,470 | 435,230 | 7.5 |
29/08/2017 |
7.83
|
5,137,980 | 7.82 | 7.91 | 7.79 | 460,530 | 816,820 | -12.2 |